5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
-42.82%
1 YEAR PERFORMANCE
-42.97%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.07 | $15.30 (1.53%) | $15.71 | $14.95 | 182,237 | $291.69 M |
| 12/19/2024 | $15.31 | $15.33 (0.13%) | $15.41 | $15.01 | 62,320 | $292.27 M |
| 12/18/2024 | $15.79 | $15.27 (-3.29%) | $16.04 | $15.09 | 69,200 | $291.12 M |
| 12/17/2024 | $15.64 | $15.67 (0.19%) | $15.89 | $15.29 | 61,035 | $298.75 M |
| 12/16/2024 | $15.98 | $15.66 (-2%) | $16.31 | $15.61 | 48,115 | $298.56 M |
| 12/13/2024 | $16.42 | $16.11 (-1.89%) | $16.47 | $16.10 | 50,927 | $307.14 M |
| 12/12/2024 | $16.73 | $16.47 (-1.55%) | $16.80 | $16.47 | 30,940 | $314.00 M |
| 12/11/2024 | $17.06 | $16.83 (-1.35%) | $17.31 | $16.83 | 41,700 | $320.86 M |
| 12/10/2024 | $16.92 | $17.00 (0.47%) | $17.16 | $16.70 | 47,900 | $324.11 M |
| 12/09/2024 | $17.00 | $17.01 (0.06%) | $17.51 | $16.83 | 52,300 | $324.30 M |
| 12/06/2024 | $17.03 | $16.95 (-0.47%) | $17.14 | $16.90 | 27,100 | $323.15 M |
| 12/05/2024 | $16.66 | $16.90 (1.44%) | $17.01 | $16.66 | 48,009 | $322.20 M |
| 12/04/2024 | $16.79 | $16.76 (-0.18%) | $16.93 | $16.64 | 59,931 | $319.53 M |
| 12/03/2024 | $17.23 | $16.70 (-3.08%) | $17.23 | $16.68 | 64,200 | $318.39 M |
| 12/02/2024 | $17.32 | $17.31 (-0.06%) | $17.48 | $17.00 | 68,039 | $330.02 M |
| 11/29/2024 | $17.28 | $17.25 (-0.17%) | $17.48 | $17.20 | 35,700 | $328.87 M |
| 11/27/2024 | $16.94 | $17.20 (1.53%) | $17.65 | $16.94 | 61,622 | $327.92 M |
| 11/26/2024 | $17.06 | $16.93 (-0.76%) | $17.22 | $16.83 | 52,339 | $322.77 M |
| 11/25/2024 | $16.88 | $17.17 (1.72%) | $17.59 | $16.88 | 59,729 | $327.35 M |
| 11/22/2024 | $16.82 | $16.71 (-0.65%) | $17.20 | $16.69 | 67,600 | $318.58 M |
| 11/21/2024 | $17.02 | $16.76 (-1.53%) | $17.29 | $16.69 | 82,634 | $319.53 M |
| 11/20/2024 | $16.50 | $16.89 (2.36%) | $16.90 | $16.43 | 84,712 | $322.01 M |
| 11/19/2024 | $16.15 | $16.52 (2.29%) | $16.68 | $15.92 | 65,433 | $314.95 M |
| 11/18/2024 | $16.10 | $16.40 (1.86%) | $17.04 | $16.02 | 154,100 | $312.67 M |
| 11/15/2024 | $16.81 | $16.09 (-4.28%) | $16.81 | $15.84 | 95,404 | $306.76 M |
| 11/14/2024 | $17.02 | $16.72 (-1.76%) | $17.04 | $16.52 | 70,400 | $318.77 M |
| 11/13/2024 | $17.27 | $17.09 (-1.04%) | $17.63 | $17.07 | 58,900 | $325.82 M |
| 11/12/2024 | $16.80 | $17.09 (1.73%) | $17.46 | $16.64 | 104,219 | $325.82 M |
| 11/11/2024 | $16.32 | $16.95 (3.86%) | $17.11 | $16.32 | 61,848 | $323.15 M |
| 11/08/2024 | $16.42 | $16.24 (-1.1%) | $16.78 | $15.69 | 58,200 | $309.62 M |
| 11/07/2024 | $15.92 | $16.44 (3.27%) | $16.44 | $15.68 | 79,600 | $313.43 M |
| 11/06/2024 | $15.67 | $16.00 (2.11%) | $16.66 | $15.08 | 168,200 | $305.04 M |
| 11/05/2024 | $14.63 | $14.96 (2.26%) | $14.98 | $14.42 | 48,100 | $285.21 M |
| 11/04/2024 | $14.65 | $14.69 (0.27%) | $15.31 | $14.65 | 71,049 | $280.06 M |
| 11/01/2024 | $14.67 | $14.59 (-0.55%) | $14.78 | $14.38 | 71,300 | $278.57 M |
| 10/31/2024 | $15.12 | $14.67 (-2.98%) | $15.12 | $14.67 | 73,935 | $280.09 M |
| 10/30/2024 | $14.90 | $15.06 (1.07%) | $15.42 | $14.79 | 143,300 | $287.54 M |
| 10/29/2024 | $14.85 | $15.00 (1.01%) | $15.07 | $14.77 | 95,914 | $286.40 M |
| 10/28/2024 | $14.76 | $14.86 (0.68%) | $15.30 | $14.39 | 92,800 | $283.72 M |
| 10/25/2024 | $15.09 | $14.60 (-3.25%) | $15.45 | $14.58 | 72,300 | $278.76 M |
| 10/24/2024 | $16.11 | $15.04 (-6.64%) | $16.11 | $15.04 | 57,100 | $287.16 M |
| 10/23/2024 | $15.73 | $15.56 (-1.08%) | $15.91 | $15.40 | 70,234 | $297.09 M |
| 10/22/2024 | $15.78 | $15.73 (-0.32%) | $15.80 | $15.54 | 57,221 | $300.33 M |
| 10/21/2024 | $16.07 | $15.85 (-1.37%) | $16.62 | $15.81 | 49,940 | $302.62 M |
| 10/18/2024 | $16.52 | $16.12 (-2.42%) | $16.52 | $15.99 | 38,138 | $307.78 M |
| 10/17/2024 | $16.25 | $16.52 (1.66%) | $16.63 | $15.99 | 83,911 | $315.42 M |
| 10/16/2024 | $16.22 | $16.26 (0.25%) | $16.62 | $16.22 | 80,000 | $310.45 M |
| 10/15/2024 | $16.07 | $16.21 (0.87%) | $16.48 | $16.07 | 86,000 | $309.50 M |
| 10/14/2024 | $16.20 | $16.01 (-1.17%) | $16.20 | $15.92 | 40,000 | $305.68 M |
| 10/11/2024 | $15.86 | $16.20 (2.14%) | $16.26 | $15.83 | 45,100 | $309.31 M |
| 10/10/2024 | $16.13 | $15.89 (-1.49%) | $16.31 | $15.86 | 47,002 | $303.39 M |
| 10/09/2024 | $16.02 | $16.31 (1.81%) | $16.45 | $15.91 | 50,900 | $311.41 M |
| 10/08/2024 | $16.20 | $16.08 (-0.74%) | $16.57 | $15.99 | 105,600 | $307.02 M |
| 10/07/2024 | $15.86 | $16.17 (1.95%) | $16.23 | $15.79 | 150,500 | $308.73 M |
| 10/04/2024 | $16.14 | $15.91 (-1.43%) | $16.20 | $15.90 | 64,900 | $303.77 M |
| 10/03/2024 | $16.34 | $15.89 (-2.75%) | $16.43 | $15.88 | 62,219 | $303.39 M |
| 10/02/2024 | $16.82 | $16.49 (-1.96%) | $16.94 | $16.13 | 67,400 | $314.84 M |
| 10/01/2024 | $17.90 | $16.93 (-5.42%) | $17.92 | $16.93 | 69,300 | $323.24 M |
| 09/30/2024 | $16.92 | $18.01 (6.44%) | $18.16 | $16.92 | 164,731 | $343.86 M |
| 09/27/2024 | $17.13 | $17.17 (0.23%) | $17.37 | $17.00 | 105,001 | $327.83 M |
| 09/26/2024 | $17.35 | $16.95 (-2.31%) | $17.38 | $16.94 | 59,400 | $323.63 M |
| 09/25/2024 | $17.64 | $17.10 (-3.06%) | $17.64 | $16.97 | 69,808 | $326.49 M |
| 09/24/2024 | $18.06 | $17.63 (-2.38%) | $18.06 | $17.58 | 47,100 | $336.61 M |
| 09/23/2024 | $18.06 | $17.90 (-0.89%) | $18.27 | $17.88 | 87,805 | $341.76 M |